Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.69 | 33.93 | 33.19 | 33.27 | 1,146,736 | -0.69(-2.03%) |
Jan 29, 2015 | 33.97 | 34.04 | 33.56 | 33.96 | 503,009 | +0.04(+0.11%) |
Jan 28, 2015 | 34.46 | 34.46 | 33.77 | 33.92 | 307,159 | -0.37(-1.08%) |
Jan 27, 2015 | 33.63 | 34.39 | 33.60 | 34.29 | 593,445 | +0.38(+1.12%) |
Jan 26, 2015 | 33.39 | 33.94 | 33.39 | 33.91 | 539,970 | +0.43(+1.30%) |
Jan 23, 2015 | 33.59 | 33.65 | 33.29 | 33.48 | 529,196 | -0.18(-0.53%) |
Jan 22, 2015 | 33.54 | 33.81 | 33.41 | 33.66 | 630,522 | +0.32(+0.95%) |
Jan 21, 2015 | 33.34 | 33.49 | 33.15 | 33.34 | 809,832 | -0.07(-0.21%) |
Jan 20, 2015 | 33.47 | 33.72 | 33.13 | 33.41 | 745,284 | +0.08(+0.23%) |
Jan 16, 2015 | 33.22 | 33.49 | 33.08 | 33.33 | 369,707 | +0.05(+0.14%) |
Jan 15, 2015 | 33.70 | 33.82 | 33.13 | 33.29 | 650,396 | -0.42(-1.24%) |
Jan 14, 2015 | 33.70 | 34.08 | 33.53 | 33.70 | 497,016 | -0.39(-1.14%) |
Jan 13, 2015 | 34.01 | 34.43 | 33.71 | 34.09 | 838,487 | +0.23(+0.69%) |
Jan 12, 2015 | 33.53 | 33.91 | 33.32 | 33.86 | 415,884 | +0.33(+0.97%) |
Jan 09, 2015 | 33.71 | 33.81 | 33.22 | 33.53 | 800,903 | -0.28(-0.82%) |
Jan 08, 2015 | 33.36 | 33.84 | 33.28 | 33.81 | 490,336 | +0.54(+1.63%) |
Jan 07, 2015 | 33.32 | 33.46 | 32.98 | 33.27 | 683,234 | +0.05(+0.14%) |
Jan 06, 2015 | 33.65 | 33.87 | 32.70 | 33.22 | 1,140,653 | -0.41(-1.22%) |
Jan 05, 2015 | 33.60 | 33.92 | 33.51 | 33.63 | 1,049,118 | +0.06(+0.18%) |
Jan 02, 2015 | 33.40 | 33.70 | 33.11 | 33.57 | 1,243,158 | +0.15(+0.46%) |
Dec 31, 2014 | 33.48 | 33.42 | 33.42 | 33.42 | 576,418 | -0.06(-0.18%) |
Dec 30, 2014 | 33.43 | 33.77 | 33.30 | 33.48 | 498,718 | -0.01(-0.02%) |
Dec 29, 2014 | 33.43 | 33.60 | 33.21 | 33.49 | 329,015 | +0.14(+0.42%) |
Dec 26, 2014 | 33.18 | 33.66 | 33.18 | 33.35 | 358,115 | +0.26(+0.80%) |
Dec 24, 2014 | 32.98 | 33.08 | 33.08 | 33.08 | 247,276 | +0.12(+0.38%) |
Dec 23, 2014 | 32.63 | 33.25 | 32.58 | 32.96 | 612,676 | +0.45(+1.38%) |
Dec 22, 2014 | 32.45 | 32.67 | 32.35 | 32.51 | 587,222 | +0.02(+0.07%) |
Dec 19, 2014 | 32.50 | 32.68 | 32.19 | 32.49 | 839,678 | -0.02(-0.05%) |
Dec 18, 2014 | 32.63 | 32.73 | 32.26 | 32.50 | 808,427 | +0.09(+0.26%) |
Dec 17, 2014 | 31.98 | 32.51 | 31.61 | 32.42 | 576,075 | +0.55(+1.73%) |
Dec 16, 2014 | 32.20 | 32.47 | 31.82 | 31.87 | 734,727 | -0.48(-1.48%) |
Dec 15, 2014 | 32.15 | 32.43 | 31.77 | 32.35 | 1,053,269 | +0.42(+1.31%) |
Dec 12, 2014 | 32.08 | 32.39 | 31.88 | 31.93 | 623,837 | -0.44(-1.36%) |
Dec 11, 2014 | 32.26 | 32.51 | 31.95 | 32.37 | 897,579 | +0.33(+1.02%) |
Dec 10, 2014 | 32.47 | 32.47 | 31.78 | 32.05 | 631,715 | -0.51(-1.57%) |
Dec 09, 2014 | 32.05 | 32.57 | 31.92 | 32.56 | 846,710 | +0.15(+0.45%) |
Dec 08, 2014 | 32.29 | 33.01 | 32.26 | 32.41 | 825,629 | +0.11(+0.34%) |
Dec 05, 2014 | 32.16 | 32.51 | 32.16 | 32.30 | 485,476 | +0.12(+0.36%) |
Dec 04, 2014 | 31.58 | 32.34 | 31.51 | 32.19 | 1,024,610 | +0.50(+1.59%) |
Dec 03, 2014 | 31.33 | 31.90 | 31.16 | 31.68 | 1,091,581 | +0.29(+0.94%) |
Dec 02, 2014 | 31.62 | 31.74 | 31.32 | 31.39 | 576,618 | -0.03(-0.10%) |
Dec 01, 2014 | 31.33 | 31.74 | 31.18 | 31.42 | 867,499 | -0.06(-0.20%) |
Nov 28, 2014 | 31.41 | 31.72 | 31.36 | 31.48 | 454,629 | +0.29(+0.92%) |
Nov 26, 2014 | 30.87 | 31.19 | 31.19 | 31.19 | 752,546 | +0.29(+0.95%) |
Nov 25, 2014 | 30.79 | 31.04 | 30.75 | 30.90 | 569,891 | +0.15(+0.48%) |
Nov 24, 2014 | 30.65 | 30.95 | 30.60 | 30.75 | 648,229 | +0.20(+0.66%) |
Nov 21, 2014 | 30.20 | 30.93 | 30.11 | 30.55 | 1,468,474 | +0.67(+2.25%) |
Nov 20, 2014 | 30.58 | 30.58 | 29.76 | 29.88 | 1,539,271 | -0.78(-2.54%) |
Nov 19, 2014 | 31.18 | 31.21 | 30.54 | 30.66 | 1,120,722 | -0.52(-1.67%) |
Nov 18, 2014 | 30.96 | 31.33 | 30.89 | 31.18 | 437,676 | +0.31(+1.02%) |
Nov 17, 2014 | 30.79 | 31.12 | 30.68 | 30.86 | 590,769 | -0.06(-0.20%) |
Nov 14, 2014 | 30.90 | 31.02 | 30.74 | 30.92 | 637,352 | -0.05(-0.15%) |
Nov 13, 2014 | 31.32 | 31.43 | 30.89 | 30.97 | 630,997 | -0.26(-0.83%) |
Nov 12, 2014 | 30.57 | 31.36 | 30.37 | 31.23 | 1,004,814 | +0.46(+1.49%) |
Nov 11, 2014 | 30.47 | 30.89 | 30.47 | 30.77 | 899,433 | +0.26(+0.85%) |
Nov 10, 2014 | 30.73 | 30.95 | 30.36 | 30.51 | 799,755 | -0.09(-0.30%) |
Nov 07, 2014 | 30.56 | 30.66 | 30.37 | 30.60 | 945,722 | +0.12(+0.40%) |
Nov 06, 2014 | 30.60 | 30.67 | 30.40 | 30.48 | 1,113,795 | -0.04(-0.13%) |
Nov 05, 2014 | 30.75 | 30.81 | 30.34 | 30.52 | 1,086,792 | -0.08(-0.27%) |
Nov 04, 2014 | 30.50 | 30.69 | 30.31 | 30.60 | 1,623,951 | +0.05(+0.18%) |